| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 1.24 | 1.24 | 1.13 | 1.22 | 10.98 | -0.02 (-1.61%) | 760,191 |
| 1 Oct 2019 | USD | 1.54 | 1.55 | 1.21 | 1.24 | 11.16 | -0.35 (-22.01%) | 1,247,915 |
| 30 Sep 2019 | USD | 1.66 | 1.6608 | 1.56 | 1.59 | 14.31 | -0.06 (-3.64%) | 145,771 |
| 27 Sep 2019 | USD | 1.63 | 1.7 | 1.58 | 1.65 | 14.85 | +0.02 (+1.23%) | 78,515 |
| 26 Sep 2019 | USD | 1.63 | 1.68 | 1.55 | 1.63 | 14.67 | +0.01 (+0.62%) | 216,601 |
| 25 Sep 2019 | USD | 1.66 | 1.6709 | 1.61 | 1.62 | 14.58 | -0.055 (-3.28%) | 221,293 |
| 24 Sep 2019 | USD | 1.7 | 1.72 | 1.65 | 1.675 | 15.075 | -0.005 (-0.30%) | 98,469 |
| 23 Sep 2019 | USD | 1.8 | 1.81 | 1.63 | 1.68 | 15.12 | -0.14 (-7.69%) | 208,888 |
| 20 Sep 2019 | USD | 1.88 | 1.89 | 1.77 | 1.82 | 16.38 | -0.08 (-4.21%) | 166,669 |
| 19 Sep 2019 | USD | 1.99 | 2 | 1.82 | 1.9 | 17.1 | -0.06 (-3.06%) | 367,280 |
| 18 Sep 2019 | USD | 2.01 | 2.1 | 1.91 | 1.96 | 17.64 | +0.05 (+2.62%) | 2,269,906 |
| 17 Sep 2019 | USD | 1.95 | 1.99 | 1.88 | 1.91 | 17.19 | -0.03 (-1.55%) | 198,805 |
| 16 Sep 2019 | USD | 1.87 | 2 | 1.87 | 1.94 | 17.46 | +0.07 (+3.74%) | 159,446 |
| 13 Sep 2019 | USD | 1.91 | 1.95 | 1.86 | 1.87 | 16.83 | -0.06 (-3.11%) | 121,993 |
| 12 Sep 2019 | USD | 1.86 | 1.94 | 1.83 | 1.93 | 17.37 | +0.06 (+3.21%) | 103,731 |
| 11 Sep 2019 | USD | 1.81 | 1.91 | 1.81 | 1.87 | 16.83 | +0.06 (+3.31%) | 294,324 |
| 10 Sep 2019 | USD | 1.608 | 1.85 | 1.608 | 1.81 | 16.29 | +0.16 (+9.70%) | 444,167 |
| 9 Sep 2019 | USD | 1.66 | 1.68 | 1.6 | 1.65 | 14.85 | +0.03 (+1.85%) | 57,373 |
| 6 Sep 2019 | USD | 1.64 | 1.7137 | 1.61 | 1.62 | 14.58 | -0.02 (-1.22%) | 150,466 |
| 5 Sep 2019 | USD | 1.58 | 1.66 | 1.58 | 1.64 | 14.76 | +0.04 (+2.50%) | 126,738 |
| 4 Sep 2019 | USD | 1.5678 | 1.61 | 1.54 | 1.6 | 14.4 | +0.03 (+1.91%) | 80,034 |
| 3 Sep 2019 | USD | 1.6 | 1.63 | 1.55 | 1.57 | 14.13 | -0.04 (-2.48%) | 219,517 |
| 2 Sep 2019 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 14.49 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 1.6 | 1.65 | 1.58 | 1.61 | 14.49 | +0.01 (+0.63%) | 140,050 |
| 29 Aug 2019 | USD | 1.64 | 1.645 | 1.55 | 1.6 | 14.4 | -0.06 (-3.61%) | 180,114 |
| 28 Aug 2019 | USD | 1.69 | 1.75 | 1.65 | 1.66 | 14.94 | 0.0 (0.0%) | 185,518 |
| 27 Aug 2019 | USD | 1.61 | 1.68 | 1.6 | 1.66 | 14.94 | +0.05 (+3.11%) | 82,890 |
| 26 Aug 2019 | USD | 1.62 | 1.66 | 1.53 | 1.61 | 14.49 | +0.02 (+1.26%) | 179,724 |
| 23 Aug 2019 | USD | 1.72 | 1.75 | 1.535 | 1.59 | 14.31 | -0.16 (-9.14%) | 453,764 |
| 22 Aug 2019 | USD | 1.64 | 1.75 | 1.62 | 1.75 | 15.75 | +0.1 (+6.06%) | 316,168 |
